PER
2018/09/12～2019/02/13
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 02/13 | 2,978 | 3,155 | 2,941 | 3,085 | +3.59% | 22,600 | 574億2144万 | +8.13% | 14.71 | 0.61 |
| 02/12 | 2,950 | 3,005 | 2,949 | 2,978 | +1.02% | 19,500 | 554億2984万 | +4.79% | 14.2 | 0.58 |
| 02/08 | 2,908 | 2,996 | 2,883 | 2,948 | -0.34% | 21,000 | 548億7144万 | +4.13% | 14.06 | 0.58 |
| 02/07 | 2,923 | 2,969 | 2,913 | 2,958 | +1.02% | 12,800 | 550億5757万 | +4.82% | 14.1 | 0.58 |
| 02/06 | 2,992 | 2,993 | 2,916 | 2,928 | -1.91% | 8,900 | 544億9918万 | +4.13% | 13.96 | 0.57 |
| 02/05 | 2,944 | 3,010 | 2,929 | 2,985 | +1.15% | 13,200 | 555億6013万 | +6.8% | 14.23 | 0.59 |
| 02/04 | 2,817 | 2,951 | 2,817 | 2,951 | +6.07% | 27,800 | 549億2728万 | +6.42% | 14.07 | 0.58 |
| 02/01 | 2,754 | 2,808 | 2,743 | 2,782 | -0.04% | 24,100 | 517億8167万 | +0.83% | 13.26 | 0.55 |
| 01/31 | 2,826 | 2,861 | 2,772 | 2,783 | -1.45% | 22,000 | 518億28万 | +1.05% | 13.27 | 0.55 |
| 01/30 | 2,851 | 2,912 | 2,818 | 2,824 | +0.46% | 28,400 | 525億6342万 | +2.62% | 13.46 | 0.55 |
| 01/29 | 2,841 | 2,866 | 2,788 | 2,811 | -1.09% | 8,600 | 523億2145万 | +2.26% | 13.4 | 0.55 |
| 01/28 | 2,862 | 2,864 | 2,840 | 2,842 | -0.7% | 8,100 | 528億9845万 | +3.35% | 13.55 | 0.56 |
| 01/25 | 2,808 | 2,915 | 2,808 | 2,862 | +1.49% | 12,000 | 532億7072万 | +4% | 13.65 | 0.56 |
| 01/24 | 2,827 | 2,833 | 2,766 | 2,820 | -0.25% | 9,100 | 524億8897万 | +2.32% | 13.45 | 0.55 |
| 01/23 | 2,769 | 2,836 | 2,757 | 2,827 | +0.57% | 12,300 | 526億1926万 | +2.39% | 13.48 | 0.56 |
| 01/22 | 2,848 | 2,876 | 2,772 | 2,811 | -1.3% | 14,800 | 523億2145万 | +1.66% | 13.4 | 0.55 |
| 01/21 | 2,818 | 2,850 | 2,808 | 2,848 | +1.93% | 19,800 | 530億1013万 | +2.78% | 13.58 | 0.56 |
| 01/18 | 2,746 | 2,830 | 2,732 | 2,794 | +1.75% | 17,000 | 520億502万 | +0.5% | 13.32 | 0.55 |
| 01/17 | 2,782 | 2,825 | 2,716 | 2,746 | -1.26% | 10,600 | 511億1160万 | -1.54% | 13.09 | 0.54 |
| 01/16 | 2,822 | 2,833 | 2,754 | 2,781 | -1.45% | 11,700 | 517億6305万 | -0.75% | 13.26 | 0.55 |
| 01/15 | 2,719 | 2,832 | 2,719 | 2,822 | +2.62% | 17,200 | 525億2619万 | +0.14% | 13.45 | 0.55 |
| 01/11 | 2,761 | 2,776 | 2,697 | 2,750 | +0.22% | 19,900 | 511億8605万 | -3.07% | 13.11 | 0.54 |
| 01/10 | 2,780 | 2,781 | 2,732 | 2,744 | -2.21% | 14,200 | 510億7437万 | -4.06% | 13.08 | 0.54 |
| 01/09 | 2,841 | 2,841 | 2,781 | 2,806 | -1.16% | 20,200 | 522億2838万 | -2.47% | 13.38 | 0.55 |
| 01/08 | 2,836 | 2,916 | 2,801 | 2,839 | +0.85% | 18,600 | 528億4261万 | -1.9% | 13.54 | 0.56 |
| 01/07 | 2,825 | 2,869 | 2,773 | 2,815 | +4.03% | 25,500 | 523億9590万 | -3.33% | 13.42 | 0.55 |
| 01/04 | 2,675 | 2,748 | 2,630 | 2,706 | -0.7% | 23,400 | 503億6707万 | -7.68% | 12.9 | 0.53 |
| 2018 |
| 12/28 | 2,706 | 2,749 | 2,679 | 2,725 | +0.93% | 10,500 | 507億2072万 | -7.85% | 12.99 | 0.54 |
| 12/27 | 2,755 | 2,755 | 2,641 | 2,700 | +7.78% | 35,100 | 502億5539万 | -9.4% | 12.87 | 0.53 |
| 12/26 | 2,430 | 2,559 | 2,430 | 2,505 | +3.26% | 16,200 | 466億2584万 | -16.67% | 11.94 | 0.49 |
| 12/25 | 2,305 | 2,490 | 2,305 | 2,426 | -6.87% | 44,300 | 451億5540万 | -20.17% | 11.57 | 0.48 |
| 12/21 | 2,643 | 2,643 | 2,583 | 2,605 | -1.66% | 35,300 | 484億8715万 | -15.26% | 12.42 | 0.51 |
| 12/20 | 2,744 | 2,744 | 2,634 | 2,649 | -3.53% | 27,300 | 493億612万 | -14.6% | 12.63 | 0.52 |
| 12/19 | 2,751 | 2,758 | 2,724 | 2,746 | -0.07% | 16,500 | 511億1160万 | -12.24% | 13.09 | 0.54 |
| 12/18 | 2,800 | 2,800 | 2,740 | 2,748 | -3.31% | 20,800 | 511億4882万 | -12.79% | 13.1 | 0.54 |
| 12/17 | 2,915 | 2,915 | 2,821 | 2,842 | -1.42% | 22,200 | 528億9845万 | -10.54% | 13.55 | 0.56 |
| 12/14 | 2,962 | 2,962 | 2,875 | 2,883 | -2.3% | 26,000 | 536億6159万 | -9.93% | 13.75 | 0.57 |
| 12/13 | 2,918 | 2,961 | 2,918 | 2,951 | +0.14% | 27,700 | 549億2728万 | -8.41% | 14.07 | 0.58 |
| 12/12 | 2,931 | 2,968 | 2,931 | 2,947 | +0.55% | 14,400 | 548億5283万 | -8.93% | 14.05 | 0.58 |
| 12/11 | 2,977 | 2,977 | 2,880 | 2,931 | -0.98% | 31,900 | 545億5502万 | -9.87% | 13.97 | 0.58 |
| 12/10 | 3,000 | 3,010 | 2,921 | 2,960 | -3.9% | 30,100 | 550億9480万 | -9.45% | 14.11 | 0.58 |
| 12/07 | 3,025 | 3,080 | 3,005 | 3,080 | +1.82% | 31,200 | 573億2837万 | -6.27% | 14.68 | 0.6 |
| 12/06 | 3,060 | 3,060 | 2,991 | 3,025 | -1.31% | 38,800 | 563億465万 | -8.22% | 14.42 | 0.59 |
| 12/05 | 3,130 | 3,160 | 3,055 | 3,065 | -3.31% | 27,400 | 570億4918万 | -7.37% | 14.61 | 0.6 |
| 12/04 | 3,300 | 3,305 | 3,170 | 3,170 | -3.94% | 29,200 | 590億355万 | -4.49% | 15.11 | 0.62 |
| 12/03 | 3,345 | 3,345 | 3,265 | 3,300 | -0.6% | 23,700 | 614億2326万 | -0.63% | 15.73 | 0.65 |
| 11/30 | 3,235 | 3,345 | 3,200 | 3,320 | +4.57% | 38,500 | 617億9552万 | 0% | 15.83 | 0.65 |
| 11/29 | 3,225 | 3,255 | 3,135 | 3,175 | -1.7% | 93,700 | 590億9662万 | -4.31% | 15.14 | 0.62 |
| 11/28 | 3,285 | 3,305 | 3,210 | 3,230 | -1.67% | 34,000 | 601億2034万 | -2.92% | 15.4 | 0.63 |
| 11/27 | 3,300 | 3,320 | 3,280 | 3,285 | -0.45% | 19,300 | 611億4406万 | -1.38% | 15.66 | 0.65 |
| 11/26 | 3,295 | 3,320 | 3,280 | 3,300 | -1.35% | 9,300 | 614億2326万 | -0.99% | 15.73 | 0.65 |
| 11/22 | 3,310 | 3,355 | 3,285 | 3,345 | +1.06% | 8,300 | 622億6085万 | +0.3% | 15.95 | 0.66 |
| 11/21 | 3,270 | 3,335 | 3,250 | 3,310 | -0.9% | 14,100 | 616億939万 | -0.75% | 15.78 | 0.65 |
| 11/20 | 3,325 | 3,365 | 3,280 | 3,340 | 0% | 17,200 | 621億6778万 | +0.06% | 15.92 | 0.66 |
| 11/19 | 3,295 | 3,375 | 3,295 | 3,340 | +1.37% | 23,700 | 621億6778万 | +0.09% | 15.92 | 0.66 |
| 11/16 | 3,290 | 3,320 | 3,245 | 3,295 | -0.75% | 19,900 | 613億3019万 | -1.2% | 15.71 | 0.65 |
| 11/15 | 3,270 | 3,330 | 3,220 | 3,320 | -0.15% | 27,200 | 617億9552万 | -0.54% | 15.83 | 0.65 |
| 11/14 | 3,285 | 3,350 | 3,275 | 3,325 | +1.22% | 15,900 | 618億8859万 | -0.45% | 15.85 | 0.65 |
| 11/13 | 3,285 | 3,305 | 3,255 | 3,285 | -3.1% | 27,300 | 611億4406万 | -1.88% | 15.66 | 0.65 |
| 11/12 | 3,455 | 3,455 | 3,375 | 3,390 | -2.02% | 12,700 | 630億9844万 | +0.92% | 16.16 | 0.67 |
| 11/09 | 3,405 | 3,465 | 3,395 | 3,460 | +1.76% | 13,200 | 644億136万 | +2.67% | 16.5 | 0.68 |
| 11/08 | 3,360 | 3,415 | 3,360 | 3,400 | +3.03% | 21,000 | 632億8457万 | +0.59% | 16.21 | 0.67 |
| 11/07 | 3,325 | 3,380 | 3,285 | 3,300 | -1.49% | 22,100 | 614億2326万 | -2.65% | 15.73 | 0.65 |
| 11/06 | 3,320 | 3,385 | 3,310 | 3,350 | +0.15% | 14,700 | 623億5391万 | -1.76% | 15.97 | 0.66 |
| 11/05 | 3,355 | 3,375 | 3,295 | 3,345 | -1.76% | 29,100 | 622億6085万 | -2.39% | 15.95 | 0.66 |
| 11/02 | 3,300 | 3,445 | 3,300 | 3,405 | +2.56% | 34,100 | 633億7763万 | -1.07% | 16.23 | 0.67 |
| 11/01 | 3,290 | 3,375 | 3,290 | 3,320 | -0.6% | 14,900 | 617億9552万 | -3.88% | 15.83 | 0.65 |
| 10/31 | 3,325 | 3,385 | 3,295 | 3,340 | +0.45% | 17,600 | 621億6778万 | -3.75% | 15.92 | 0.66 |
| 10/30 | 3,210 | 3,360 | 3,200 | 3,325 | +3.26% | 33,600 | 618億8859万 | -4.65% | 15.85 | 0.65 |
| 10/29 | 3,240 | 3,315 | 3,210 | 3,220 | -1.68% | 23,000 | 599億3421万 | -8.03% | 15.35 | 0.63 |
| 10/26 | 3,280 | 3,310 | 3,210 | 3,275 | +0.15% | 29,700 | 609億5793万 | -6.77% | 15.61 | 0.64 |
| 10/25 | 3,260 | 3,365 | 3,255 | 3,270 | -3.54% | 32,200 | 608億6486万 | -7.1% | 15.59 | 0.64 |
| 10/24 | 3,370 | 3,410 | 3,345 | 3,390 | +1.5% | 19,400 | 630億9844万 | -3.8% | 16.16 | 0.67 |
| 10/23 | 3,285 | 3,360 | 3,270 | 3,340 | +0.15% | 31,600 | 621億6778万 | -5.03% | 15.92 | 0.66 |
| 10/22 | 3,325 | 3,385 | 3,285 | 3,335 | -0.74% | 19,100 | 620億7472万 | -4.96% | 15.9 | 0.65 |
| 10/19 | 3,320 | 3,365 | 3,275 | 3,360 | +0.45% | 20,200 | 625億4004万 | -4.03% | 16.02 | 0.66 |
| 10/18 | 3,370 | 3,380 | 3,325 | 3,345 | -0.74% | 23,100 | 622億6085万 | -4.26% | 15.95 | 0.66 |
| 10/17 | 3,325 | 3,385 | 3,325 | 3,370 | +1.81% | 19,100 | 627億2618万 | -3.41% | 16.07 | 0.66 |
| 10/16 | 3,255 | 3,315 | 3,255 | 3,310 | +0.3% | 23,600 | 616億939万 | -5.02% | 15.78 | 0.65 |
| 10/15 | 3,315 | 3,350 | 3,275 | 3,300 | -2.08% | 40,900 | 614億2326万 | -5.34% | 15.73 | 0.65 |
| 10/12 | 3,380 | 3,430 | 3,340 | 3,370 | -0.3% | 26,100 | 627億2618万 | -3.38% | 16.07 | 0.66 |
| 10/11 | 3,295 | 3,430 | 3,295 | 3,380 | -3.57% | 44,900 | 629億1231万 | -3.07% | 16.12 | 0.66 |
| 10/10 | 3,585 | 3,585 | 3,480 | 3,505 | -1.82% | 14,600 | 652億3895万 | +0.52% | 16.71 | 0.69 |
| 10/09 | 3,655 | 3,655 | 3,555 | 3,570 | -2.46% | 26,600 | 664億4880万 | +2.47% | 17.02 | 0.7 |
| 10/05 | 3,690 | 3,690 | 3,645 | 3,660 | -1.35% | 16,100 | 681億2398万 | +5.11% | 17.45 | 0.72 |
| 10/04 | 3,730 | 3,740 | 3,645 | 3,710 | +1.37% | 20,900 | 690億5463万 | +6.79% | 17.69 | 0.73 |
| 10/03 | 3,800 | 3,805 | 3,660 | 3,660 | -3.68% | 25,100 | 681億2398万 | +5.63% | 17.45 | 0.72 |
| 10/02 | 3,810 | 3,835 | 3,735 | 3,800 | +0.53% | 43,700 | 707億2981万 | +9.99% | 18.12 | 0.75 |
| 10/01 | 3,705 | 3,785 | 3,700 | 3,780 | +2.16% | 24,800 | 703億5755万 | +9.98% | 18.02 | 0.74 |
| 09/28 | 3,755 | 3,765 | 3,675 | 3,700 | -0.4% | 32,100 | 688億6850万 | +8.22% | 17.64 | 0.73 |
| 09/27 | 3,745 | 3,800 | 3,650 | 3,715 | -0.4% | 47,300 | 691億4770万 | +9.23% | 17.71 | 0.73 |
| 09/26 | 3,715 | 3,750 | 3,660 | 3,730 | -0.67% | 28,400 | 694億2690万 | +10.32% | 17.78 | 0.73 |
| 09/25 | 3,680 | 3,765 | 3,645 | 3,755 | +2.46% | 45,800 | 698億9222万 | +11.72% | 17.9 | 0.74 |
| 09/21 | 3,580 | 3,665 | 3,580 | 3,665 | +3.82% | 50,800 | 682億1704万 | +9.63% | 17.47 | 0.72 |
| 09/20 | 3,530 | 3,555 | 3,475 | 3,530 | +2.02% | 23,400 | 657億427万 | +6.13% | 16.83 | 0.69 |
| 09/19 | 3,425 | 3,525 | 3,400 | 3,460 | +3.13% | 31,100 | 644億136万 | +4.34% | 16.5 | 0.68 |
| 09/18 | 3,220 | 3,375 | 3,220 | 3,355 | +4.19% | 27,600 | 624億4698万 | +1.33% | 16 | 0.66 |
| 09/14 | 3,150 | 3,255 | 3,150 | 3,220 | +2.22% | 41,000 | 599億3421万 | -2.63% | 15.35 | 0.63 |
| 09/13 | 3,060 | 3,225 | 3,060 | 3,150 | +0.64% | 28,700 | 586億3129万 | -4.92% | 15.02 | 0.62 |
| 09/12 | 3,190 | 3,190 | 3,030 | 3,130 | -1.57% | 30,600 | 582億5903万 | -5.89% | 14.92 | 0.61 |
